Cansino Biologics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	81.210	89.870	81.210	86.960	86.960	5,522,200
2023-07-25	80.980	81.700	80.180	81.610	81.610	1,646,224
2023-07-24	79.000	82.390	78.800	80.960	80.960	2,522,409
2023-07-21	77.530	80.450	76.640	77.940	77.940	2,344,192
2023-07-20	78.050	78.860	76.550	76.580	76.580	1,002,066
2023-07-19	79.360	79.530	77.850	78.090	78.090	882,524
2023-07-18	79.180	79.790	78.600	79.360	79.360	740,049
2023-07-17	80.450	80.450	78.530	79.150	79.150	880,442
2023-07-14	82.210	82.210	80.390	80.510	80.510	1,211,946
2023-07-13	81.360	83.200	81.060	82.230	82.230	1,265,531
2023-07-12	82.700	82.780	80.690	80.740	80.740	942,444
2023-07-11	81.100	82.900	80.590	82.690	82.690	1,498,087
2023-07-10	79.500	82.580	79.500	80.970	80.970	1,267,777
2023-07-07	80.930	81.500	79.500	79.530	79.530	861,268
2023-07-06	81.850	82.270	80.710	80.900	80.900	769,619
2023-07-05	83.700	83.800	81.650	81.850	81.850	1,128,387
2023-07-04	82.800	83.800	81.350	83.430	83.430	1,507,688
2023-07-03	82.380	83.480	81.440	82.800	82.800	1,119,888
2023-06-30	79.570	82.480	78.710	81.500	81.500	1,703,753
2023-06-29	81.050	81.550	79.420	79.420	79.420	1,391,578
2023-06-28	81.900	81.900	80.070	80.800	80.800	983,459
2023-06-27	82.790	83.190	80.680	81.140	81.140	1,579,353
2023-06-26	80.300	86.900	79.400	82.790	82.790	3,020,134
2023-06-21	82.680	83.640	80.400	80.400	80.400	1,461,276
2023-06-20	84.280	84.740	82.750	83.000	83.000	1,296,634
2023-06-19	85.560	86.180	84.280	84.390	84.390	1,123,639
2023-06-16	86.220	86.450	85.140	85.780	85.780	1,068,911
2023-06-15	83.700	86.320	83.000	85.830	85.830	1,874,912
2023-06-14	85.300	85.480	83.680	83.710	83.710	1,022,310
2023-06-13	85.150	86.270	84.350	85.100	85.100	942,922
2023-06-12	85.000	85.680	83.570	85.170	85.170	1,507,871
2023-06-09	84.450	86.500	84.110	85.790	85.790	1,451,108
2023-06-08	86.930	87.520	84.750	84.790	84.790	1,117,626
2023-06-07	85.780	86.770	85.100	85.520	85.520	911,938
2023-06-06	88.580	88.580	85.580	85.780	85.780	1,360,209
2023-06-05	92.250	92.260	88.010	88.050	88.050	1,890,519
2023-06-02	90.990	92.170	90.270	91.760	91.760	1,143,616
2023-06-01	89.510	92.490	87.380	91.110	91.110	1,853,586
2023-05-31	90.410	91.490	88.900	89.010	89.010	1,207,356
2023-05-30	90.800	91.200	88.300	90.040	90.040	1,517,087
2023-05-29	92.220	93.460	90.190	90.800	90.800	1,459,136
2023-05-26	94.000	94.180	91.680	92.570	92.570	1,318,173
2023-05-25	95.630	95.810	93.030	93.960	93.960	1,695,098
2023-05-24	99.500	99.540	96.020	96.230	96.230	2,300,125
2023-05-23	95.780	101.87	95.500	99.850	99.850	3,724,637
2023-05-22	94.900	95.800	94.330	95.160	95.160	901,741
2023-05-19	93.820	95.330	92.160	94.500	94.500	1,369,543
2023-05-18	94.500	95.480	92.030	92.900	92.900	1,379,794
2023-05-17	95.720	96.000	93.400	94.510	94.510	1,003,283
2023-05-16	95.000	95.860	93.860	95.000	95.000	1,338,960
2023-05-15	93.540	94.770	92.290	94.430	94.430	1,111,259
2023-05-12	94.500	95.680	92.860	93.450	93.450	1,190,308
2023-05-11	93.900	96.340	93.400	94.980	94.980	1,672,868
2023-05-10	91.800	94.530	91.800	93.770	93.770	1,605,513
2023-05-09	95.500	95.500	91.600	91.800	91.800	2,117,620
2023-05-08	95.160	96.990	93.950	95.570	95.570	1,795,314
2023-05-05	98.990	99.020	94.510	95.000	95.000	2,016,299
2023-05-04	97.770	100.88	97.770	98.500	98.500	1,811,002
2023-04-28	100.18	102.46	97.000	100.71	100.71	1,684,996
2023-04-27	104.00	104.50	99.800	100.25	100.25	2,046,483

← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-23	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.